Dark

ANET20260918C180
ANET Sep 18 2026 180.00 Call (ANET260918C00180000)
option OPRA

EOD

Jul 30, 2026

13.75+53.118%(+4.77)545

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.7000	14.3500	12.4300	13.7500	+53.118%	545	2,533	0.000%
2026-07-29	12.7800	12.7800	8.8000	8.9800	-33.333%	22	2,040	+53.118%
2026-07-28	11.5500	13.7500	10.1500	13.4700	-4.264%	31	2,036	+2.079%
2026-07-27	16.3900	16.9200	13.0000	14.0700	-6.944%	28	2,034	-2.274%
2026-07-24	17.1500	17.9700	15.1200	15.1200	-19.317%	119	2,036	-9.061%
2026-07-23	17.8200	19.8500	17.8200	18.7400	+3.536%	12	1,983	-26.628%
2026-07-22	17.5000	18.9500	17.5000	18.1000	+4.023%	20	1,984	-24.033%
2026-07-21	17.7000	19.4000	17.4000	17.4000	+6.357%	76	1,993	-20.977%
2026-07-20	16.2500	16.9000	15.9600	16.3600	+5.209%	11	2,035	-15.954%
2026-07-17	11.0600	16.0500	11.0500	15.5500	+6.143%	24	2,034	-11.576%
2026-07-16	15.8000	15.9400	13.8800	14.6500	-14.527%	64	2,043	-6.143%
2026-07-15	23.4700	23.4700	14.4000	17.1400	-25.251%	63	2,049	-19.778%
2026-07-14	22.9600	25.0000	22.3800	22.9300	+1.460%	12	2,046	-40.035%
2026-07-13	26.3000	28.0000	22.5000	22.6000	-15.356%	53	2,046	-39.159%
2026-07-10	24.7800	26.7000	24.5500	26.7000	+9.202%	39	2,066	-48.502%
2026-07-09	27.3500	28.6600	23.3000	24.4500	+4.309%	80	2,073	-43.763%
2026-07-08	16.9100	23.9000	16.9100	23.4400	+66.596%	239	2,065	-41.340%
2026-07-07	13.2500	15.4700	13.2500	14.0700	-20.508%	6	1,974	-2.274%
2026-07-06	16.5300	20.0000	16.5300	17.7000	+50.000%	47	1,971	-22.316%
2026-07-02	14.5700	14.5700	10.4000	11.8000	-13.869%	197	1,921	+16.525%
2026-07-01	13.1500	16.2500	12.1000	13.7000	-17.470%	36	1,921	+0.365%
2026-06-30	15.6100	16.8500	15.6100	16.6000	+27.203%	30	1,903	-17.169%
2026-06-29	11.7000	13.0500	9.4400	13.0500	+30.370%	37	1,908	+5.364%
2026-06-26	11.0000	11.0500	9.7800	10.0100	-36.646%	72	1,917	+37.363%
2026-06-25	13.1500	16.0000	13.1500	15.8000	+27.010%	20	1,914	-12.975%
2026-06-24	12.5000	12.5000	12.4400	12.4400	-2.431%	2	1,909	+10.531%
2026-06-23	12.9000	13.7500	12.2900	12.7500	-32.895%	100	1,909	+7.843%
2026-06-22	16.6000	19.0000	15.0000	19.0000	+16.923%	49	1,890	-27.632%
2026-06-18	16.5700	16.8000	15.6500	16.2500	+14.035%	53	1,853	-15.385%
2026-06-17	14.7000	16.9800	14.2500	14.2500	-9.236%	22	1,853	-3.509%
2026-06-16	16.8500	17.6500	15.7000	15.7000	-4.268%	63	1,843	-12.420%
2026-06-15	15.2000	16.4000	14.9000	16.4000	+4.127%	17	1,868	-16.159%
2026-06-12	13.8500	15.7500	12.6500	15.7500	+29.950%	14	1,870	-12.698%
2026-06-11	10.4200	12.1200	10.4000	12.1200	+14.448%	15	1,868	+13.449%
2026-06-10	9.0000	11.7000	9.0000	10.5900	+9.175%	42	1,865	+29.839%
2026-06-09	12.5000	12.5000	8.3800	9.7000	-23.259%	31	1,855	+41.753%
2026-06-08	12.0000	13.5000	12.0000	12.6400	+7.942%	18	1,881	+8.782%
2026-06-05	13.0000	13.1500	10.8500	11.7100	-33.466%	70	1,883	+17.421%
2026-06-04	17.0500	17.6000	13.3700	17.6000	-20.362%	105	1,891	-21.875%
2026-06-03	19.2000	22.9400	18.6100	22.1000	-0.629%	86	1,875	-37.783%
2026-06-02	22.0000	22.5700	20.3700	22.2400	+11.759%	116	1,879	-38.174%
2026-06-01	14.7500	20.6000	14.7500	19.9000	+47.955%	99	1,912	-30.905%
2026-05-29	11.2000	14.4500	11.2000	13.4500	+15.056%	116	1,880	+2.230%
2026-05-28	11.0200	12.0000	10.4800	11.6900	+2.096%	49	1,851	+17.622%
2026-05-27	12.3800	12.5300	11.0000	11.4500	-13.323%	40	1,835	+20.087%
2026-05-26	12.1800	14.0700	10.9000	13.2100	+21.193%	140	1,830	+4.088%
2026-05-22	9.3000	10.9000	8.9200	10.9000	+27.485%	87	1,841	+26.147%
2026-05-21	7.3100	8.5500	7.3000	8.5500	+37.460%	42	1,850	+60.819%
2026-05-20	6.5000	6.7500	6.2200	6.2200	+11.071%	429	1,850	+121.061%
2026-05-19	6.2000	6.2000	5.6000	5.6000	-11.111%	4	1,567	+145.536%
2026-05-18	6.3100	6.4400	6.0000	6.3000	-8.696%	36	1,567	+118.254%
2026-05-15	7.7500	8.2500	6.9000	6.9000	-22.905%	31	1,567	+99.275%
2026-05-14	8.4800	9.1500	8.4800	8.9500	+25.175%	8	1,549	+53.631%
2026-05-13	8.4800	9.0500	7.1500	7.1500	-7.143%	23	1,551	+92.308%
2026-05-12	5.7500	7.7000	5.7500	7.7000	+31.624%	42	1,551	+78.571%
2026-05-11	7.2500	7.4000	5.6000	5.8500	-15.584%	66	1,551	+135.043%
2026-05-08	7.0500	7.1000	6.7000	6.9300	-3.750%	23	1,503	+98.413%
2026-05-07	8.3000	8.3000	7.0000	7.2000	-19.101%	14	1,512	+90.972%
2026-05-06	10.1000	11.2400	7.3200	8.9000	-56.901%	113	1,513	+54.494%
2026-05-05	22.8200	22.8500	20.6500	20.6500	-8.018%	4	1,506	-33.414%
2026-05-04	25.5500	25.5500	22.2300	22.4500	-4.671%	11	1,504	-38.753%
2026-05-01	24.1400	24.1400	23.5500	23.5500	+3.516%	2	1,502	-41.614%
2026-04-30	21.8700	22.7500	20.3500	22.7500	+23.978%	38	1,502	-39.560%
2026-04-29	18.3500	18.3500	18.3500	18.3500	+2.228%	1	1,467	-25.068%
2026-04-28	18.5000	18.5000	17.9000	17.9500	-21.444%	4	1,467	-23.398%
2026-04-27	21.7500	22.8500	21.7500	22.8500	-12.620%	10	1,467	-39.825%
2026-04-24	24.3800	27.1500	24.3800	26.1500	+7.172%	17	1,473	-47.419%
2026-04-23	25.0000	25.0000	24.4000	24.4000	-6.692%	4	1,472	-43.648%
2026-04-22	22.5000	26.1500	22.5000	26.1500	+19.680%	10	1,470	-47.419%
2026-04-21	22.4800	23.0200	21.8500	21.8500	+17.033%	34	1,452	-37.071%
2026-04-20	18.0500	18.6700	18.0500	18.6700	+7.608%	3	1,452	-26.352%
2026-04-17	17.0000	17.3500	16.4500	17.3500	+18.027%	37	1,452	-20.749%
2026-04-16	15.2000	15.2000	14.5000	14.7000	+22.500%	5	1,438	-6.463%
2026-04-15	13.0000	13.0000	12.0000	12.0000	-5.734%	11	1,434	+14.583%
2026-04-14	12.4700	12.7300	12.4700	12.7300	+16.150%	6	1,425	+8.013%
2026-04-13	10.9300	10.9600	10.9300	10.9600	+2.144%	5	1,421	+25.456%
2026-04-10	10.7300	10.7300	10.7300	10.7300	+24.046%	1	1,418	+28.145%
2026-04-08	8.6500	8.6500	8.6500	8.6500	+86.022%	5	1,417	+58.960%
2026-04-07	4.6500	4.6500	4.6500	4.6500	-2.923%	2	1,417	+195.699%
2026-04-02	4.7900	4.7900	4.7900	4.7900	+17.690%	1	1,414	+187.056%
2026-03-31	4.0500	4.2500	4.0500	4.0700	+19.706%	13	1,414	+237.838%
2026-03-30	3.6500	3.6500	3.4000	3.4000	-19.811%	10	1,425	+304.412%
2026-03-27	4.2400	4.5500	4.2200	4.2400	-1.395%	18	1,419	+224.292%
2026-03-26	4.7500	4.7500	4.3000	4.3000	-38.129%	7	1,415	+219.767%
2026-03-25	6.8500	6.9500	6.6800	6.9500	+13.008%	5	1,418	+97.842%
2026-03-24	6.4300	6.5200	5.5000	6.1500	-21.355%	6	1,420	+123.577%
2026-03-23	7.8200	7.8200	7.8200	7.8200	+1.558%	1	1,416	+75.831%
2026-03-19	7.6500	7.7000	7.6200	7.7000	+5.479%	14	1,416	+78.571%
2026-03-18	7.3000	7.3000	7.3000	7.3000	+0.275%	1	1,405	+88.356%
2026-03-17	7.6000	7.6000	7.2800	7.2800	-27.706%	2	1,406	+88.874%
2026-03-10	10.0700	10.0700	10.0700	10.0700	+19.881%	1	1,405	+36.544%
2026-03-09	7.2700	8.4000	7.1000	8.4000	-9.677%	6	1,405	+63.690%
2026-03-05	9.1000	9.3000	9.1000	9.3000	+32.857%	7	1,402	+47.849%
2026-03-04	7.0500	7.0500	7.0000	7.0000	+22.807%	3	1,407	+96.429%
2026-03-03	5.7000	5.7000	5.7000	5.7000	-20.280%	1	1,404	+141.228%
2026-02-25	7.1500	7.1500	7.1500	7.1500	+15.696%	11	1,397	+92.308%
2026-02-24	6.1800	6.1800	6.1800	6.1800	-10.044%	11	1,397	+122.492%
2026-02-23	6.8700	6.8700	6.8700	6.8700	-39.471%	1	1,386	+100.146%
2026-02-17	10.5000	11.5000	10.5000	11.3500	+0.710%	7	1,385	+21.145%
2026-02-13	12.5000	12.7000	11.2700	11.2700	+18.632%	31	1,382	+22.005%
2026-02-12	10.1000	10.1000	9.5000	9.5000	-23.077%	6	1,382	+44.737%
2026-02-10	12.0000	12.3500	12.0000	12.3500	+25.127%	763	1,376	+11.336%
2026-02-09	9.8700	9.8700	9.8700	9.8700	-32.444%	1	755	+39.311%
2026-01-28	14.6000	16.6400	13.9000	14.6100	+15.039%	21	755	-5.886%
2026-01-26	12.7000	12.7000	12.7000	12.7000	+72.789%	1	768	+8.268%
2026-01-20	7.3500	7.3500	7.3500	7.3500	-8.125%	5	769	+87.075%
2026-01-16	7.9000	8.1000	7.9000	8.0000	-2.439%	12	772	+71.875%
2026-01-15	8.3000	8.3000	8.2000	8.2000	+23.308%	28	772	+67.683%
2026-01-14	6.6500	6.6500	6.6500	6.6500	-12.153%	1	772	+106.767%
2026-01-13	7.5700	7.5700	7.5700	7.5700	+27.227%	8	773	+81.638%
2026-01-12	5.9500	5.9500	5.9500	5.9500	+3.839%	1	781	+131.092%
2026-01-09	5.7300	5.7300	5.7300	5.7300	-11.163%	2	782	+139.965%
2026-01-08	6.4500	6.4500	6.4500	6.4500	-23.759%	2	784	+113.178%
2026-01-07	8.4600	8.4600	8.4600	8.4600	-10.947%	1	782	+62.530%
2026-01-02	10.3500	10.3500	9.5000	9.5000	-2.062%	20	782	+44.737%
2025-12-31	9.7000	9.7000	9.7000	9.7000	+6.476%	12	814	+41.753%
2025-12-26	9.1100	9.1100	9.1100	9.1100	+2.360%	1	814	+50.933%
2025-12-23	8.8400	8.9700	8.8400	8.9000	-2.198%	26	815	+54.494%
2025-12-22	9.1000	9.1000	9.1000	9.1000	-4.008%	1	790	+51.099%
2025-12-19	8.3000	9.4800	8.3000	9.4800	+28.108%	24	789	+45.042%
2025-12-17	7.4000	7.4000	7.4000	7.4000	-9.756%	3	805	+85.811%
2025-12-16	8.2000	8.2000	8.2000	8.2000	-18.000%	2	805	+67.683%
2025-12-10	10.0000	10.0000	10.0000	10.0000	-1.961%	4	803	+37.500%
2025-12-09	10.2000	10.2000	10.2000	10.2000	+9.442%	2	807	+34.804%
2025-12-05	9.6000	9.6000	9.3200	9.3200	-4.898%	552	807	+47.532%
2025-11-19	9.8200	9.8200	9.8000	9.8000	-17.647%	5	273	+40.306%
2025-11-12	11.9000	11.9000	11.9000	11.9000	-10.256%	3	276	+15.546%
2025-11-11	13.4000	13.5500	13.0100	13.2600	+0.455%	18	276	+3.695%
2025-11-07	13.2000	13.2000	13.2000	13.2000	-4.486%	1	267	+4.167%
2025-11-06	13.8200	13.8200	13.8200	13.8200	-48.433%	5	267	-0.507%
2025-11-03	26.8000	26.8000	26.8000	26.8000	+6.349%	4	262	-48.694%
2025-10-28	24.6000	25.2000	24.6000	25.2000	+1.942%	9	262	-45.437%
2025-10-27	24.6000	24.7200	24.6000	24.7200	+2.149%	10	252	-44.377%
2025-10-23	24.2000	24.2000	24.2000	24.2000	+22.594%	3	252	-43.182%
2025-10-21	20.4000	20.4000	19.7400	19.7400	-6.223%	18	249	-30.344%
2025-10-16	21.0500	21.0500	21.0500	21.0500	+19.602%	1	265	-34.679%
2025-10-14	17.6000	17.6000	17.6000	17.6000	-25.234%	2	264	-21.875%
2025-10-13	27.6500	27.6500	22.8300	23.5400	-16.525%	6	262	-41.589%
2025-10-10	28.2000	28.2000	28.2000	28.2000	+8.880%	6	262	-51.241%
2025-10-09	25.9000	25.9000	25.9000	25.9000	-1.446%	12	256	-46.911%
2025-10-08	21.1500	26.2800	21.1500	26.2800	+44.396%	16	244	-47.679%
2025-10-07	18.1300	18.2000	18.1300	18.2000	-14.554%	12	245	-24.451%
2025-10-06	21.1000	21.8300	21.1000	21.3000	+17.033%	24	255	-35.446%
2025-10-03	18.7000	18.7000	18.1000	18.2000	+4.000%	95	246	-24.451%
2025-10-02	16.5700	17.5000	16.5700	17.5000	-4.372%	7	151	-21.429%
2025-10-01	18.3000	18.3000	18.3000	18.3000	+12.270%	1	145	-24.863%
2025-09-29	16.3000	16.3000	16.3000	16.3000	+3.690%	1	145	-15.644%
2025-09-26	15.5000	15.7200	15.5000	15.7200	+0.127%	2	145	-12.532%
2025-09-25	15.7000	15.7000	15.7000	15.7000	-5.422%	1	145	-12.420%
2025-09-23	17.6000	17.6000	16.6000	16.6000	-7.675%	22	144	-17.169%
2025-09-22	18.2300	18.2300	17.8000	17.9800	-7.795%	13	122	-23.526%
2025-09-19	19.5000	19.5000	19.5000	19.5000	+8.333%	4	117	-29.487%
2025-09-18	16.8300	18.1500	16.8300	18.0000	+1.695%	7	117	-23.611%
2025-09-15	17.2600	17.7000	17.2600	17.7000	+15.838%	81	112	-22.316%
2025-09-12	15.2800	15.2800	15.2800	15.2800	-28.598%	16	70	-10.013%
2025-09-11	22.1000	22.1000	21.4000	21.4000	+8.081%	8	54	-35.748%
2025-09-10	16.5700	20.7000	16.5700	19.8000	+36.646%	39	54	-30.556%
2025-09-04	14.4900	14.4900	14.4900	14.4900	+11.462%	4	17	-5.107%
2025-08-29	13.0000	13.0000	13.0000	13.0000	+7.884%	1	12	+5.769%
2025-08-28	12.0500	12.0500	12.0500	12.0500	+2.466%	2	12	+14.108%
2025-08-27	11.7600	11.7600	11.7600	11.7600	+1.379%	2	14	+16.922%
2025-08-25	11.6000	11.6000	11.6000	11.6000	-14.074%	2	13	+18.534%
2025-08-08	13.6000	13.6000	13.5000	13.5000	-5.396%	8	11	+1.852%
2025-08-07	14.2700	14.2700	14.2700	14.2700	-9.684%	5	8	-3.644%
2025-08-06	15.2000	15.8000	15.2000	15.8000	0.000%	3	3	-12.975%